华夏国证消费电子主题ETF sz.159732
1.57
+6.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.10 | 1.06 | 1.07 | -4.99% | 1.14 | 6.20% |
| 2026-03-20 | 1.14 | 1.15 | 1.12 | 1.12 | -1.23% | 0.71 | 3.64% |
| 2026-03-19 | 1.14 | 1.15 | 1.13 | 1.14 | -1.98% | 1.04 | 5.23% |
| 2026-03-18 | 1.15 | 1.16 | 1.14 | 1.16 | +1.58% | 0.81 | 3.97% |
| 2026-03-17 | 1.18 | 1.18 | 1.14 | 1.14 | -2.89% | 1.28 | 6.13% |
| 2026-03-16 | 1.15 | 1.18 | 1.13 | 1.18 | +2.09% | 1.65 | 7.82% |
| 2026-03-13 | 1.15 | 1.17 | 1.15 | 1.15 | -0.78% | 0.75 | 3.56% |
| 2026-03-12 | 1.17 | 1.18 | 1.14 | 1.16 | -1.02% | 0.81 | 3.80% |
| 2026-03-11 | 1.17 | 1.19 | 1.17 | 1.17 | -0.17% | 1.45 | 6.46% |
| 2026-03-10 | 1.15 | 1.18 | 1.15 | 1.17 | +3.53% | 1.79 | 8.15% |
| 2026-03-09 | 1.12 | 1.14 | 1.10 | 1.13 | -1.65% | 1.25 | 5.84% |
| 2026-03-06 | 1.14 | 1.16 | 1.13 | 1.15 | +0.09% | 1.24 | 5.64% |
| 2026-03-05 | 1.16 | 1.18 | 1.14 | 1.15 | +1.68% | 0.75 | 3.35% |
| 2026-03-04 | 1.12 | 1.16 | 1.12 | 1.13 | -0.09% | 1.29 | 5.80% |
| 2026-03-03 | 1.19 | 1.20 | 1.13 | 1.13 | -4.22% | 1.61 | 6.91% |
| 2026-03-02 | 1.18 | 1.20 | 1.18 | 1.18 | -1.66% | 1.77 | 7.27% |
| 2026-02-27 | 1.20 | 1.21 | 1.19 | 1.20 | -0.66% | 1.21 | 4.87% |
| 2026-02-26 | 1.19 | 1.22 | 1.19 | 1.21 | +1.59% | 1.90 | 7.47% |
| 2026-02-25 | 1.18 | 1.20 | 1.17 | 1.19 | +1.10% | 0.86 | 3.43% |
| 2026-02-24 | 1.17 | 1.19 | 1.16 | 1.18 | +1.99% | 1.23 | 4.84% |